株探米国株

株価 : 15分ディレイ
かぶたん プレミアム リアルタイムに変更
CAMTNASDAQ

キャムテック 日足四本値・時系列データ

64.71$
-1.07 $
-1.63%
NY 21日 16:00
日本 22日 05:00
64.71$
0 $
0.00%
NY 21日 17:07
日本 22日 06:07
52週高値 52週安値
140.50 (24/07/09)
47.41 (25/04/04)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
25/05/21 65.12 66.00 64.20 64.71 -1.07 -1.63% 330,063株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
25/05/20 65.11 65.85 64.29 65.78 +0.48 +0.74% 352,910株
25/05/19 64.71 65.94 64.71 65.30 -0.65 -0.98% 207,202株
25/05/16 66.11 66.26 64.25 65.95 -0.57 -0.85% 435,888株
25/05/15 69.28 69.58 65.92 66.51 -3.32 -4.75% 407,911株
25/05/14 69.10 69.99 67.95 69.83 +1.22 +1.78% 385,814株
25/05/13 68.68 69.19 64.40 68.61 -0.59 -0.85% 1,495,524株
25/05/12 70.54 71.23 67.84 69.20 +2.63 +3.95% 767,763株
25/05/09 68.28 68.38 64.54 66.57 -2.40 -3.48% 754,817株
25/05/08 70.79 70.82 68.79 68.97 -0.62 -0.89% 267,224株
25/05/07 67.99 69.87 67.42 69.59 +2.31 +3.43% 249,800株
25/05/06 66.25 68.49 65.78 67.28 +0.32 +0.48% 161,238株
25/05/05 67.20 68.32 66.88 66.96 -1.61 -2.35% 187,924株
25/05/02 67.86 70.23 67.81 68.57 +2.69 +4.08% 250,334株
25/05/01 66.25 68.01 64.50 65.88 +0.54 +0.83% 157,554株
25/04/30 63.05 65.34 62.60 65.34 +0.34 +0.52% 145,320株
25/04/29 65.95 66.43 64.89 65.00 -1.37 -2.06% 233,638株
25/04/28 65.98 66.51 63.68 66.37 -0.18 -0.27% 306,253株
25/04/25 65.87 68.11 65.25 66.55 -0.39 -0.58% 440,127株
25/04/24 65.10 67.43 64.62 66.94 +2.97 +4.64% 260,470株
25/04/23 63.78 66.36 63.61 63.97 +3.78 +6.28% 452,201株
25/04/22 60.27 61.02 59.09 60.19 +1.57 +2.68% 355,372株
25/04/21 58.75 59.58 57.50 58.62 -1.75 -2.90% 397,424株
25/04/17 59.44 60.50 58.27 60.37 +2.42 +4.18% 334,121株
25/04/16 57.62 58.46 56.09 57.95 -2.38 -3.94% 233,748株
25/04/15 60.15 60.96 59.40 60.33 +0.18 +0.30% 158,339株
25/04/14 61.55 62.21 58.76 60.15 +0.25 +0.42% 263,173株
25/04/11 57.42 60.33 56.24 59.90 +2.48 +4.32% 335,442株
25/04/10 59.75 59.75 55.00 57.42 -4.99 -8.00% 530,951株
25/04/09 54.17 63.95 53.23 62.41 +10.09 +19.3% 1,095,190株
25/04/08 57.74 57.84 50.96 52.32 -2.85 -5.17% 524,922株
前へ
30件 / 6250件中